Btg Pactual Hoteis Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 41.220 | 41.900 | 40.470 | 40.500 | 33.603 | 253 |
| 2025-02-11 | 41.950 | 41.950 | 39.190 | 40.810 | 33.860 | 88 |
| 2025-02-10 | 41.620 | 42.400 | 39.180 | 41.950 | 34.806 | 770 |
| 2025-02-07 | 39.120 | 41.720 | 39.120 | 40.400 | 33.520 | 974 |
| 2025-02-06 | 39.600 | 39.920 | 39.600 | 39.920 | 33.122 | 72 |
| 2025-02-05 | 40.390 | 40.390 | 40.000 | 40.000 | 32.815 | 111 |
| 2025-02-04 | 40.400 | 40.400 | 39.300 | 40.370 | 33.118 | 133 |
| 2025-02-03 | 40.100 | 40.500 | 38.900 | 40.390 | 33.135 | 423 |
| 2025-01-31 | 40.040 | 40.500 | 40.040 | 40.150 | 32.938 | 38 |
| 2025-01-30 | 40.650 | 40.660 | 40.070 | 40.100 | 32.897 | 81 |
| 2025-01-29 | 40.990 | 40.990 | 40.030 | 40.040 | 32.848 | 39 |
| 2025-01-28 | 40.000 | 40.930 | 40.000 | 40.020 | 32.831 | 164 |
| 2025-01-27 | 40.370 | 40.990 | 40.000 | 40.000 | 32.815 | 303 |
| 2025-01-24 | 40.020 | 40.390 | 40.000 | 40.360 | 33.110 | 176 |
| 2025-01-23 | 40.180 | 40.590 | 40.000 | 40.570 | 33.282 | 76 |
| 2025-01-22 | 40.200 | 40.200 | 40.000 | 40.000 | 32.815 | 121 |
| 2025-01-21 | 40.520 | 40.520 | 39.300 | 40.180 | 32.962 | 82 |
| 2025-01-20 | 39.250 | 40.980 | 39.250 | 40.610 | 33.315 | 2,042 |
| 2025-01-17 | 41.000 | 41.000 | 39.350 | 39.380 | 32.306 | 575 |
| 2025-01-16 | 41.290 | 41.290 | 40.020 | 40.670 | 33.364 | 136 |
| 2025-01-15 | 39.350 | 40.930 | 39.350 | 39.380 | 32.306 | 164 |
| 2025-01-14 | 40.100 | 40.100 | 39.340 | 39.690 | 32.561 | 32 |
| 2025-01-13 | 42.330 | 42.330 | 39.990 | 40.100 | 32.897 | 62 |
| 2025-01-10 | 40.130 | 40.180 | 39.630 | 39.900 | 32.733 | 43 |
| 2025-01-09 | 39.270 | 40.360 | 39.000 | 40.300 | 33.061 | 181 |
| 2025-01-08 | 38.600 | 40.500 | 38.600 | 40.500 | 33.225 | 106 |
| 2025-01-07 | 42.540 | 43.490 | 38.200 | 38.200 | 31.338 | 2,576 |
| 2025-01-06 | 42.940 | 44.000 | 42.510 | 43.500 | 35.398 | 973 |
| 2025-01-03 | 42.520 | 43.820 | 42.520 | 43.820 | 35.658 | 6 |
| 2025-01-02 | 43.990 | 44.000 | 40.480 | 43.900 | 35.723 | 125 |
| 2024-12-30 | 40.860 | 43.900 | 40.860 | 43.900 | 35.723 | 19,306 |
| 2024-12-27 | 40.500 | 41.000 | 40.500 | 40.910 | 33.290 | 216 |
| 2024-12-26 | 40.910 | 41.000 | 40.200 | 40.490 | 32.948 | 66 |
| 2024-12-23 | 39.900 | 41.880 | 39.900 | 40.500 | 32.957 | 104 |
| 2024-12-20 | 38.360 | 41.210 | 38.360 | 39.900 | 32.468 | 200 |
| 2024-12-19 | 41.000 | 41.890 | 38.190 | 38.220 | 31.101 | 2,772 |
| 2024-12-18 | 41.880 | 41.880 | 41.000 | 41.000 | 33.363 | 220 |
| 2024-12-17 | 41.890 | 41.890 | 41.510 | 41.520 | 33.787 | 46 |
| 2024-12-16 | 41.990 | 41.990 | 40.220 | 41.890 | 34.088 | 512 |
| 2024-12-13 | 41.830 | 41.990 | 41.820 | 41.990 | 34.169 | 161 |
| 2024-12-12 | 41.830 | 41.830 | 39.500 | 41.830 | 34.039 | 338 |
| 2024-12-11 | 41.810 | 41.990 | 39.400 | 41.830 | 34.039 | 774 |
| 2024-12-10 | 42.000 | 42.000 | 41.140 | 41.400 | 33.689 | 254 |
| 2024-12-09 | 42.400 | 42.400 | 40.950 | 42.360 | 34.470 | 609 |
| 2024-12-06 | 42.500 | 42.500 | 38.000 | 41.000 | 33.363 | 3,417 |
| 2024-12-05 | 43.900 | 43.900 | 41.030 | 43.000 | 34.991 | 251 |
| 2024-12-04 | 43.900 | 43.900 | 40.110 | 43.900 | 35.394 | 248 |
| 2024-12-03 | 40.510 | 43.980 | 40.510 | 43.900 | 35.394 | 1,472 |
| 2024-12-02 | 43.430 | 43.430 | 39.500 | 42.500 | 34.265 | 3,658 |
| 2024-11-29 | 38.630 | 43.000 | 36.200 | 43.000 | 34.668 | 30,082 |
| 2024-11-28 | 38.960 | 39.900 | 38.640 | 39.400 | 31.766 | 1,854 |
| 2024-11-27 | 39.290 | 39.290 | 38.710 | 38.950 | 31.403 | 140 |
| 2024-11-26 | 38.500 | 39.640 | 38.100 | 39.500 | 31.846 | 1,127 |
| 2024-11-25 | 39.900 | 39.900 | 38.600 | 39.000 | 31.443 | 1,189 |
| 2024-11-22 | 39.000 | 39.890 | 38.820 | 39.010 | 31.451 | 1,522 |
| 2024-11-21 | 38.950 | 39.010 | 38.180 | 39.000 | 31.443 | 367 |
| 2024-11-19 | 39.010 | 39.010 | 38.000 | 38.950 | 31.403 | 476 |
| 2024-11-18 | 39.010 | 39.010 | 38.370 | 38.890 | 31.354 | 311 |
| 2024-11-14 | 38.220 | 39.000 | 38.220 | 39.000 | 31.443 | 286 |
| 2024-11-13 | 39.390 | 39.420 | 38.140 | 38.990 | 31.435 | 139 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 0.4500 BRL |
| 2026-09-04 | 0.4500 BRL |
| 2026-08-06 | 0.4500 BRL |
| 2026-07-06 | 0.4500 BRL |
| 2026-06-05 | 0.4500 BRL |
| 2026-05-07 | 0.4500 BRL |
| 2026-04-07 | 0.4500 BRL |
| 2026-03-05 | 0.3100 BRL |
| 2026-02-05 | 0.3050 BRL |
| 2026-01-07 | 0.3100 BRL |
| 2025-12-04 | 0.4057 BRL |
| 2025-11-06 | 0.4500 BRL |
| 2025-10-06 | 0.4300 BRL |
| 2025-09-04 | 0.3700 BRL |
| 2025-08-06 | 0.4100 BRL |
| 2025-07-04 | 0.4500 BRL |
| 2025-06-05 | 0.4500 BRL |
| 2025-05-07 | 0.4500 BRL |
| 2025-04-04 | 0.2400 BRL |
| 2025-03-10 | 0.2911 BRL |
| 2025-02-06 | 0.4500 BRL |
| 2025-01-07 | 0.3515 BRL |
| 2024-12-05 | 0.4051 BRL |
| 2024-11-06 | 0.4100 BRL |
| 2024-10-04 | 0.3100 BRL |
| 2024-09-05 | 0.2911 BRL |
| 2024-08-06 | 0.3200 BRL |
| 2024-07-04 | 0.3099 BRL |
| 2024-06-06 | 0.3339 BRL |
| 2024-05-07 | 0.3657 BRL |
| 2024-04-04 | 0.2257 BRL |
| 2024-03-06 | 0.2800 BRL |
| 2024-02-06 | 0.2800 BRL |
| 2024-01-05 | 0.4288 BRL |
| 2023-12-06 | 0.4100 BRL |
| 2023-11-07 | 0.4200 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.